619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,191600,523637120,12110,12110,12110,12110,5575
|
|
20240320,191500,523637120,12110,12110,12110,12110,0
|
|
20240320,191400,523637120,12110,12110,12110,12110,0
|
|
20240320,191300,523637120,12110,12110,12110,12110,0
|
|
20240320,191200,523637120,12110,12110,12110,12110,0
|
|
20240320,191100,523637120,12110,12110,12110,12110,0
|
|
20240320,191000,523637120,12110,12110,12110,12110,0
|
|
20240320,190900,523637120,12110,12110,12110,12110,0
|
|
20240320,190800,523637120,12110,12110,12110,12110,0
|
|
20240320,190700,523637120,12110,12110,12110,12110,0
|
|
20240320,190600,523637120,12110,12110,12110,12110,0
|
|
20240320,190500,523637120,12110,12110,12110,12110,0
|
|
20240320,190400,523637120,12110,12110,12110,12110,0
|
|
20240320,190300,523637120,12110,12110,12110,12110,0
|
|
20240320,190200,523637120,12110,12110,12110,12110,0
|
|
20240320,190100,523637120,12110,12110,12110,12110,0
|
|
20240320,190000,523637120,12110,12110,12110,12110,0
|
|
20240320,185900,523637120,12110,12110,12110,12110,0
|
|
20240320,185800,523637120,12110,12110,12110,12110,0
|
|
20240320,185700,523637120,12110,12110,12110,12110,0
|
|
20240320,185600,523637120,12110,12110,12110,12110,0
|
|
20240320,185500,523637120,12110,12110,12110,12110,0
|
|
20240320,185400,523637120,12110,12110,12110,12110,0
|
|
20240320,185300,523637120,12110,12110,12110,12110,0
|
|
20240320,185200,523637120,12110,12110,12110,12110,0
|
|
20240320,185100,523637120,12110,12110,12110,12110,0
|
|
20240320,185000,523637120,12110,12110,12110,12110,0
|
|
20240320,184900,523637120,12110,12110,12110,12110,0
|
|
20240320,184800,523637120,12110,12110,12110,12110,0
|
|
20240320,184700,523637120,12110,12110,12110,12110,0
|
|
20240320,184600,523637120,12110,12110,12110,12110,5575
|
|
20240320,184500,523637120,12110,12110,12110,12110,0
|
|
20240320,184400,523637120,12110,12110,12110,12110,0
|
|
20240320,184300,523637120,12110,12110,12110,12110,0
|
|
20240320,184200,523637120,12110,12110,12110,12110,0
|
|
20240320,184100,523637120,12110,12110,12110,12110,0
|
|
20240320,184000,523637120,12110,12110,12110,12110,0
|
|
20240320,183900,523637120,12110,12110,12110,12110,0
|
|
20240320,183800,523637120,12110,12110,12110,12110,0
|
|
20240320,183700,523637120,12110,12110,12110,12110,0
|
|
20240320,183600,523637120,12110,12110,12110,12110,0
|
|
20240320,183500,523637120,12110,12110,12110,12110,0
|
|
20240320,183400,523637120,12110,12110,12110,12110,0
|
|
20240320,183300,523637120,12110,12110,12110,12110,0
|
|
20240320,183200,523637120,12110,12110,12110,12110,0
|
|
20240320,183100,523637120,12110,12110,12110,12110,0
|
|
20240320,183000,523637120,12110,12110,12110,12110,0
|
|
20240320,182900,523637120,12110,12110,12110,12110,0
|
|
20240320,182800,523637120,12110,12110,12110,12110,0
|
|
20240320,182700,523637120,12110,12110,12110,12110,0
|
|
20240320,182600,523637120,12110,12110,12110,12110,0
|
|
20240320,182500,523637120,12110,12110,12110,12110,0
|
|
20240320,182400,523637120,12110,12110,12110,12110,0
|
|
20240320,182300,523637120,12110,12110,12110,12110,0
|
|
20240320,182200,523637120,12110,12110,12110,12110,0
|
|
20240320,182100,523637120,12110,12110,12110,12110,0
|
|
20240320,182000,523637120,12110,12110,12110,12110,0
|
|
20240320,181900,523637120,12110,12110,12110,12110,0
|
|
20240320,181800,523637120,12110,12110,12110,12110,0
|
|
20240320,181700,523637120,12110,12110,12110,12110,0
|
|
20240320,181600,523637120,12110,12110,12110,12110,5575
|
|
20240320,181500,523637120,12110,12110,12110,12110,0
|
|
20240320,181400,523637120,12110,12110,12110,12110,0
|
|
20240320,181300,523637120,12110,12110,12110,12110,0
|
|
20240320,181200,523637120,12110,12110,12110,12110,0
|
|
20240320,181100,523637120,12110,12110,12110,12110,0
|
|
20240320,181000,523637120,12110,12110,12110,12110,0
|
|
20240320,180900,523637120,12110,12110,12110,12110,0
|
|
20240320,180800,523637120,12110,12110,12110,12110,0
|
|
20240320,180700,523637120,12110,12110,12110,12110,0
|
|
20240320,180600,523637120,12110,12110,12110,12110,0
|
|
20240320,180500,523637120,12110,12110,12110,12110,0
|
|
20240320,180400,523637120,12110,12110,12110,12110,0
|
|
20240320,180300,523637120,12110,12110,12110,12110,0
|
|
20240320,180200,523637120,12110,12110,12110,12110,0
|
|
20240320,180100,523637120,12110,12110,12110,12110,0
|
|
20240320,180000,523637120,12110,12110,12110,12110,0
|
|
20240320,175900,523637120,12110,12110,12110,12110,0
|
|
20240320,175800,523637120,12110,12110,12110,12110,0
|
|
20240320,175700,523637120,12110,12110,12110,12110,0
|
|
20240320,175600,523637120,12110,12110,12110,12110,0
|
|
20240320,175500,523637120,12110,12110,12110,12110,0
|
|
20240320,175400,523637120,12110,12110,12110,12110,0
|
|
20240320,175300,523637120,12110,12110,12110,12110,0
|
|
20240320,175200,523637120,12110,12110,12110,12110,0
|
|
20240320,175100,523637120,12110,12110,12110,12110,0
|
|
20240320,175000,523637120,12110,12110,12110,12110,0
|
|
20240320,174900,523637120,12110,12110,12110,12110,0
|
|
20240320,174800,523637120,12110,12110,12110,12110,0
|
|
20240320,174700,523637120,12110,12110,12110,12110,0
|
|
20240320,174600,523637120,12110,12110,12110,12110,5575
|
|
20240320,174500,523637120,12110,12110,12110,12110,0
|
|
20240320,174400,523637120,12110,12110,12110,12110,0
|
|
20240320,174300,523637120,12110,12110,12110,12110,0
|
|
20240320,174200,523637120,12110,12110,12110,12110,0
|
|
20240320,174100,523637120,12110,12110,12110,12110,0
|
|
20240320,174000,523637120,12110,12110,12110,12110,0
|
|
20240320,173900,523637120,12110,12110,12110,12110,0
|
|
20240320,173800,523637120,12110,12110,12110,12110,0
|
|
20240320,173700,523637120,12110,12110,12110,12110,0
|
|
20240320,173600,523637120,12110,12110,12110,12110,0
|
|
20240320,173500,523637120,12110,12110,12110,12110,0
|
|
20240320,173400,523637120,12110,12110,12110,12110,0
|
|
20240320,173300,523637120,12110,12110,12110,12110,0
|
|
20240320,173200,523637120,12110,12110,12110,12110,0
|
|
20240320,173100,523637120,12110,12110,12110,12110,0
|
|
20240320,173000,523637120,12110,12110,12110,12110,0
|
|
20240320,172900,523637120,12110,12110,12110,12110,0
|
|
20240320,172800,523637120,12110,12110,12110,12110,0
|
|
20240320,172700,523637120,12110,12110,12110,12110,0
|
|
20240320,172600,523637120,12110,12110,12110,12110,0
|
|
20240320,172500,523637120,12110,12110,12110,12110,0
|
|
20240320,172400,523637120,12110,12110,12110,12110,0
|
|
20240320,172300,523637120,12110,12110,12110,12110,0
|
|
20240320,172200,523637120,12110,12110,12110,12110,0
|
|
20240320,172100,523637120,12110,12110,12110,12110,0
|
|
20240320,172000,523637120,12110,12110,12110,12110,0
|
|
20240320,171900,523637120,12110,12110,12110,12110,0
|
|
20240320,171800,523637120,12110,12110,12110,12110,0
|
|
20240320,171700,523637120,12110,12110,12110,12110,0
|
|
20240320,171600,523637120,12110,12110,12110,12110,5575
|
|
20240320,171500,523637120,12110,12110,12110,12110,0
|
|
20240320,171400,523637120,12110,12110,12110,12110,0
|
|
20240320,171300,523637120,12110,12110,12110,12110,0
|
|
20240320,171200,523637120,12110,12110,12110,12110,0
|
|
20240320,171100,523637120,12110,12110,12110,12110,0
|
|
20240320,171000,523637120,12110,12110,12110,12110,0
|
|
20240320,170900,523637120,12110,12110,12110,12110,0
|
|
20240320,170800,523637120,12110,12110,12110,12110,0
|
|
20240320,170700,523637120,12110,12110,12110,12110,0
|
|
20240320,170600,523637120,12110,12110,12110,12110,0
|
|
20240320,170500,523637120,12110,12110,12110,12110,0
|
|
20240320,170400,523637120,12110,12110,12110,12110,0
|
|
20240320,170300,523637120,12110,12110,12110,12110,0
|
|
20240320,170200,523637120,12110,12110,12110,12110,0
|
|
20240320,170100,523637120,12110,12110,12110,12110,0
|
|
20240320,170000,523637120,12110,12110,12110,12110,0
|
|
20240320,165900,523637120,12110,12110,12110,12110,0
|
|
20240320,165800,523637120,12110,12110,12110,12110,0
|
|
20240320,165700,523637120,12110,12110,12110,12110,0
|
|
20240320,165600,523637120,12110,12110,12110,12110,0
|
|
20240320,165500,523637120,12110,12110,12110,12110,0
|
|
20240320,165400,523637120,12110,12110,12110,12110,0
|
|
20240320,165300,523637120,12110,12110,12110,12110,0
|
|
20240320,165200,523637120,12110,12110,12110,12110,0
|
|
20240320,165100,523637120,12110,12110,12110,12110,0
|
|
20240320,165000,523637120,12110,12110,12110,12110,0
|
|
20240320,164900,523637120,12110,12110,12110,12110,0
|
|
20240320,164800,523637120,12110,12110,12110,12110,0
|
|
20240320,164700,523637120,12110,12110,12110,12110,0
|
|
20240320,164600,523637120,12110,12110,12110,12110,5575
|
|
20240320,164500,523637120,12110,12110,12110,12110,0
|
|
20240320,164400,523637120,12110,12110,12110,12110,0
|
|
20240320,164300,523637120,12110,12110,12110,12110,0
|
|
20240320,164200,523637120,12110,12110,12110,12110,0
|
|
20240320,164100,523637120,12110,12110,12110,12110,0
|
|
20240320,164000,523637120,12110,12110,12110,12110,0
|
|
20240320,163900,523637120,12110,12110,12110,12110,0
|
|
20240320,163800,523637120,12110,12110,12110,12110,0
|
|
20240320,163700,523637120,12110,12110,12110,12110,0
|
|
20240320,163600,523637120,12110,12110,12110,12110,0
|
|
20240320,163500,523637120,12110,12110,12110,12110,0
|
|
20240320,163400,523637120,12110,12110,12110,12110,0
|
|
20240320,163300,523637120,12110,12110,12110,12110,0
|
|
20240320,163200,523637120,12110,12110,12110,12110,0
|
|
20240320,163100,523637120,12110,12110,12110,12110,0
|
|
20240320,163000,523637120,12110,12110,12110,12110,0
|
|
20240320,162900,523637120,12110,12110,12110,12110,0
|
|
20240320,162800,523637120,12110,12110,12110,12110,0
|
|
20240320,162700,523637120,12110,12110,12110,12110,0
|
|
20240320,162600,523637120,12110,12110,12110,12110,0
|
|
20240320,162500,523637120,12110,12110,12110,12110,0
|
|
20240320,162400,523637120,12110,12110,12110,12110,0
|
|
20240320,162300,523637120,12110,12110,12110,12110,0
|
|
20240320,162200,523637120,12110,12110,12110,12110,0
|
|
20240320,162100,523637120,12110,12110,12110,12110,0
|
|
20240320,162000,523637120,12110,12110,12110,12110,0
|
|
20240320,161900,523637120,12110,12110,12110,12110,0
|
|
20240320,161800,523637120,12110,12110,12110,12110,0
|
|
20240320,161700,523637120,12110,12110,12110,12110,0
|
|
20240320,161600,523637120,12110,12110,12110,12110,5575
|
|
20240320,161500,523637120,12110,12110,12110,12110,0
|
|
20240320,161400,523637120,12110,12110,12110,12110,0
|
|
20240320,161300,523637120,12110,12110,12110,12110,0
|
|
20240320,161200,523637120,12110,12110,12110,12110,0
|
|
20240320,161100,523637120,12110,12110,12110,12110,0
|
|
20240320,161000,523637120,12110,12110,12110,12110,0
|
|
20240320,160900,523637120,12110,12110,12110,12110,0
|
|
20240320,160800,523637120,12110,12110,12110,12110,0
|
|
20240320,160700,523637120,12110,12110,12110,12110,0
|
|
20240320,160600,523637120,12110,12110,12110,12110,0
|
|
20240320,160500,523637120,12110,12110,12110,12110,0
|
|
20240320,160400,523637120,12110,12110,12110,12110,0
|
|
20240320,160300,523637120,12110,12110,12110,12110,0
|
|
20240320,160200,523637120,12110,12110,12110,12110,0
|
|
20240320,160100,523637120,12110,12110,12110,12110,0
|
|
20240320,160000,523637120,12110,12110,12110,12110,0
|
|
20240320,155900,523637120,12110,12110,12110,12110,0
|
|
20240320,155800,523637120,12110,12110,12110,12110,0
|
|
20240320,155700,523637120,12110,12110,12110,12110,0
|
|
20240320,155600,523637120,12110,12110,12110,12110,0
|
|
20240320,155500,523637120,12110,12110,12110,12110,0
|
|
20240320,155400,523637120,12110,12110,12110,12110,0
|
|
20240320,155300,523637120,12110,12110,12110,12110,0
|
|
20240320,155200,523637120,12110,12110,12110,12110,0
|
|
20240320,155100,523637120,12110,12110,12110,12110,0
|
|
20240320,155000,523637120,12110,12110,12110,12110,0
|
|
20240320,154900,523637120,12110,12110,12110,12110,0
|
|
20240320,154800,523637120,12110,12110,12110,12110,0
|
|
20240320,154700,523637120,12110,12110,12110,12110,0
|
|
20240320,154600,523637120,12110,12110,12110,12110,5575
|
|
20240320,154500,523637120,12110,12110,12110,12110,0
|
|
20240320,154400,523637120,12110,12110,12110,12110,0
|
|
20240320,154300,523637120,12110,12110,12110,12110,0
|
|
20240320,154200,523637120,12110,12110,12110,12110,0
|
|
20240320,154100,523637120,12110,12110,12110,12110,0
|
|
20240320,154000,523637120,12110,12110,12110,12110,0
|
|
20240320,153900,523637120,12110,12110,12110,12110,0
|
|
20240320,153800,523637120,12110,12110,12110,12110,0
|
|
20240320,153700,523637120,12110,12110,12110,12110,0
|
|
20240320,153600,523637120,12110,12110,12110,12110,0
|
|
20240320,153500,523637120,12110,12110,12110,12110,0
|
|
20240320,153400,523637120,12110,12110,12110,12110,0
|
|
20240320,153300,523637120,12110,12110,12110,12110,0
|
|
20240320,153200,523637120,12110,12110,12110,12110,0
|
|
20240320,153100,523637120,12110,12110,12110,12110,0
|
|
20240320,153000,523637120,12110,12110,12110,12110,5575
|
|
20240320,152900,456123870,12050,12050,12050,12050,0
|
|
20240320,152800,456123870,12050,12050,12050,12050,0
|
|
20240320,152700,456123870,12050,12050,12050,12050,0
|
|
20240320,152600,456123870,12050,12050,12050,12050,0
|
|
20240320,152500,456123870,12050,12050,12050,12050,0
|
|
20240320,152400,456123870,12050,12050,12050,12050,0
|
|
20240320,152300,456123870,12050,12050,12050,12050,0
|
|
20240320,152200,456123870,12050,12050,12050,12050,0
|
|
20240320,152100,456123870,12050,12050,12050,12050,0
|
|
20240320,152000,456123870,12050,12050,12050,12050,0
|
|
20240320,151900,456123870,12050,12060,12060,12050,27
|
|
20240320,151800,455798460,12070,12060,12070,12050,653
|
|
20240320,151700,447924420,12070,12060,12070,12060,55
|
|
20240320,151600,447260610,12060,12060,12060,12060,7
|
|
20240320,151500,447176190,12060,12070,12070,12060,19
|
|
20240320,151400,446946950,12060,12060,12060,12060,11
|
|
20240320,151300,446814290,12060,12060,12080,12060,12
|
|
20240320,151200,446669550,12060,12060,12060,12060,7
|
|
20240320,151100,446585130,12060,12060,12060,12060,8
|
|
20240320,151000,446488650,12060,12070,12070,12060,15
|
|
20240320,150900,446307670,12070,12060,12070,12060,8
|
|
20240320,150800,446211160,12060,12060,12060,12060,9
|
|
20240320,150700,446102620,12060,12050,12060,12050,10
|
|
20240320,150600,445982110,12040,12050,12050,12040,129
|
|
20240320,150500,444428200,12060,12060,12070,12050,47
|
|
20240320,150400,443861310,12060,12060,12060,12060,7
|
|
20240320,150300,443776890,12060,12070,12100,12060,21
|
|
20240320,150200,443523240,12110,12050,12110,12050,130
|
|
20240320,150100,441952250,12050,12060,12060,12050,35
|
|
20240320,150000,441530230,12050,12050,12050,12050,31
|
|
20240320,145900,441156680,12050,12060,12090,12050,236
|
|
20240320,145800,438310200,12060,12070,12070,12060,47
|
|
20240320,145700,437743180,12060,12060,12060,12050,59
|
|
20240320,145600,437031720,12060,12060,12060,12060,39
|
|
20240320,145500,436561380,12060,12050,12060,12050,38
|
|
20240320,145400,436103140,12050,12050,12050,12050,55
|
|
20240320,145300,435440390,12050,12050,12050,12050,11
|
|
20240320,145200,435307840,12050,12050,12050,12050,60
|
|
20240320,145100,434584840,12050,12050,12050,12050,9
|
|
20240320,145000,434476390,12050,12050,12050,12050,28
|
|
20240320,144900,434138990,12050,12050,12060,12050,88
|
|
20240320,144800,433077820,12050,12050,12050,12050,28
|
|
20240320,144700,432740420,12050,12050,12060,12050,159
|
|
20240320,144600,430823340,12060,12050,12060,12050,31
|
|
20240320,144500,430449740,12050,12050,12050,12050,11
|
|
20240320,144400,430317190,12050,12060,12060,12050,43
|
|
20240320,144300,429798880,12060,12060,12060,12060,15
|
|
20240320,144200,429617980,12060,12060,12060,12060,10
|
|
20240320,144100,429497380,12060,12050,12060,12050,10
|
|
20240320,144000,429376840,12050,12050,12090,12050,159
|
|
20240320,143900,427458040,12050,12050,12050,12050,51
|
|
20240320,143800,426843490,12050,12050,12050,12050,9
|
|
20240320,143700,426735040,12060,12060,12060,12060,8
|
|
20240320,143600,426638560,12060,12040,12060,12040,123
|
|
20240320,143500,425156600,12040,12040,12040,12040,28
|
|
20240320,143400,424819480,12040,12040,12050,12040,39
|
|
20240320,143300,424349820,12040,12040,12040,12040,10
|
|
20240320,143200,424229420,12040,12040,12050,12040,418
|
|
20240320,143100,419192620,12040,12050,12050,12040,12
|
|
20240320,143000,419048070,12040,12070,12090,12010,6835
|
|
20240320,142900,336792380,12060,12090,12090,12050,8260
|
|
20240320,142800,237160860,12090,12090,12090,12090,12
|
|
20240320,142700,237015780,12090,12120,12120,12070,2503
|
|
20240320,142600,206727010,12120,12120,12120,12120,30
|
|
20240320,142500,206363410,12120,12120,12130,12120,35
|
|
20240320,142400,205939110,12120,12120,12130,12120,60
|
|
20240320,142300,205211410,12120,12120,12130,12120,90
|
|
20240320,142200,204120600,12120,12120,12120,12120,20
|
|
20240320,142100,203878200,12120,12120,12120,12120,46
|
|
20240320,142000,203320680,12120,12120,12120,12120,23
|
|
20240320,141900,203041920,12120,12120,12120,12120,12
|
|
20240320,141800,202896480,12120,12120,12120,12120,61
|
|
20240320,141700,202157160,12120,12120,12130,12120,71
|
|
20240320,141600,201296140,12120,12120,12120,12120,40
|
|
20240320,141500,200811340,12120,12120,12120,12120,32
|
|
20240320,141400,200423500,12120,12120,12120,12120,34
|
|
20240320,141300,200011420,12120,12120,12120,12120,42
|
|
20240320,141200,199502380,12120,12120,12120,12120,25
|
|
20240320,141100,199199380,12120,12120,12120,12120,8
|
|
20240320,141000,199102420,12120,12120,12130,12120,61
|
|
20240320,140900,198363090,12130,12120,12130,12120,38
|
|
20240320,140800,197902230,12120,12120,12120,12120,57
|
|
20240320,140700,197211390,12120,12120,12120,12120,9
|
|
20240320,140600,197102310,12120,12120,12120,12120,33
|
|
20240320,140500,196702350,12120,12120,12130,12120,38
|
|
20240320,140400,196241780,12120,12120,12120,12120,24
|
|
20240320,140300,195950900,12120,12120,12130,12120,59
|
|
20240320,140200,195235520,12120,12130,12130,12120,18
|
|
20240320,140100,195017290,12120,12140,12140,12120,20
|
|
20240320,140000,194774750,12130,12130,12130,12120,69
|
|
20240320,135900,193938130,12130,12120,12130,12120,29
|
|
20240320,135800,193586640,12120,12130,12130,12120,12
|
|
20240320,135700,193441190,12120,12120,12120,12120,49
|
|
20240320,135600,192847310,12120,12120,12130,12120,63
|
|
20240320,135500,192083250,12120,12120,12120,12120,54
|
|
20240320,135400,191428770,12120,12120,12120,12120,11
|
|
20240320,135300,191295450,12120,12120,12120,12120,34
|
|
20240320,135200,190883370,12120,12120,12120,12120,32
|
|
20240320,135100,190495530,12130,12120,12130,12120,23
|
|
20240320,135000,190216760,12120,12120,12120,12120,30
|
|
20240320,134900,189853160,12130,12120,12130,12120,38
|
|
20240320,134800,189392420,12120,12120,12120,12120,0
|
|
20240320,134700,189392420,12120,12120,12120,12120,52
|
|
20240320,134600,188762180,12120,12120,12120,12120,0
|
|
20240320,134500,188762180,12120,12110,12120,12110,65
|
|
20240320,134400,187974570,12110,12110,12110,12110,24
|
|
20240320,134300,187683930,12110,12110,12110,12110,0
|
|
20240320,134200,187683930,12110,12110,12110,12110,43
|
|
20240320,134100,187163200,12110,12110,12110,12110,0
|
|
20240320,134000,187163200,12110,12110,12110,12110,23
|
|
20240320,133900,186884670,12110,12110,12110,12110,21
|
|
20240320,133800,186630360,12110,12110,12110,12110,33
|
|
20240320,133700,186230730,12110,12100,12110,12100,43
|
|
20240320,133600,185710220,12100,12100,12100,12100,5
|
|
20240320,133500,185649720,12100,12090,12100,12090,558
|
|
20240320,133400,178897980,12090,12090,12090,12080,60
|
|
20240320,133300,178172840,12090,12090,12090,12090,0
|
|
20240320,133200,178172840,12090,12090,12090,12090,19
|
|
20240320,133100,177943130,12090,12090,12090,12090,16
|
|
20240320,133000,177749690,12090,12090,12090,12090,19
|
|
20240320,132900,177519980,12090,12090,12090,12090,24
|
|
20240320,132800,177229820,12090,12090,12100,12090,60
|
|
20240320,132700,176504120,12090,12090,12090,12090,0
|
|
20240320,132600,176504120,12090,12090,12090,12090,46
|
|
20240320,132500,175947980,12090,12090,12090,12090,0
|
|
20240320,132400,175947980,12090,12090,12090,12090,25
|
|
20240320,132300,175645730,12090,12090,12090,12090,23
|
|
20240320,132200,175367660,12090,12090,12090,12090,0
|
|
20240320,132100,175367660,12090,12090,12090,12090,33
|
|
20240320,132000,174968690,12100,12100,12100,12100,0
|
|
20240320,131900,174968690,12100,12090,12100,12090,25
|
|
20240320,131800,174666430,12090,12100,12100,12090,65
|
|
20240320,131700,173880160,12090,12090,12100,12090,41
|
|
20240320,131600,173384370,12100,12090,12100,12090,30
|
|
20240320,131500,173021570,12090,12100,12100,12090,29
|
|
20240320,131400,172670860,12090,12090,12090,12090,0
|
|
20240320,131300,172670860,12090,12090,12090,12090,55
|
|
20240320,131200,172005910,12090,12090,12090,12090,0
|
|
20240320,131100,172005910,12090,12090,12090,12090,50
|
|
20240320,131000,171401410,12100,12100,12100,12100,1
|
|
20240320,130900,171389310,12090,12090,12090,12090,16
|
|
20240320,130800,171195870,12090,12090,12090,12090,21
|
|
20240320,130700,170941980,12090,12090,12090,12090,22
|
|
20240320,130600,170676000,12090,12090,12090,12090,22
|
|
20240320,130500,170410020,12090,12090,12090,12090,0
|
|
20240320,130400,170410020,12090,12100,12100,12090,151
|
|
20240320,130300,168583080,12090,12100,12100,12090,54
|
|
20240320,130200,167929910,12100,12110,12110,12100,13
|
|
20240320,130100,167772580,12100,12100,12100,12100,0
|
|
20240320,130000,167772580,12100,12100,12110,12100,48
|
|
20240320,125900,167191770,12100,12100,12100,12100,0
|
|
20240320,125800,167191770,12100,12100,12100,12100,45
|
|
20240320,125700,166647270,12100,12100,12100,12100,21
|
|
20240320,125600,166393170,12100,12100,12100,12100,19
|
|
20240320,125500,166163270,12100,12100,12100,12100,29
|
|
20240320,125400,165812370,12100,12100,12100,12100,22
|
|
20240320,125300,165546170,12100,12100,12100,12100,24
|
|
20240320,125200,165255770,12110,12110,12110,12110,5
|
|
20240320,125100,165195220,12110,12110,12110,12110,0
|
|
20240320,125000,165195220,12110,12110,12110,12110,39
|
|
20240320,124900,164722930,12120,12120,12120,12120,5
|
|
20240320,124800,164662330,12110,12100,12110,12100,74
|
|
20240320,124700,163766370,12100,12100,12100,12100,41
|
|
20240320,124600,163270270,12100,12100,12100,12100,5
|
|
20240320,124500,163209770,12100,12100,12100,12100,57
|
|
20240320,124400,162520070,12100,12100,12100,12100,0
|
|
20240320,124300,162520070,12100,12100,12100,12100,31
|
|
20240320,124200,162144970,12100,12110,12110,12100,39
|
|
20240320,124100,161672920,12100,12100,12100,12100,19
|
|
20240320,124000,161443020,12100,12100,12100,12100,42
|
|
20240320,123900,160934820,12100,12100,12100,12100,18
|
|
20240320,123800,160717020,12110,12110,12110,12110,0
|
|
20240320,123700,160717020,12110,12100,12110,12100,88
|
|
20240320,123600,159651840,12100,12100,12100,12100,0
|
|
20240320,123500,159651840,12100,12100,12100,12100,14
|
|
20240320,123400,159482440,12120,12120,12120,12120,1
|
|
20240320,123300,159470320,12140,12140,12140,12140,0
|
|
20240320,123200,159470320,12140,12140,12140,12140,0
|
|
20240320,123100,159470320,12140,12100,12140,12100,47
|
|
20240320,123000,158900870,12100,12080,12100,12080,797
|
|
20240320,122900,149257690,12070,12070,12070,12070,46
|
|
20240320,122800,148702470,12080,12070,12080,12070,18
|
|
20240320,122700,148485170,12070,12070,12070,12070,21
|
|
20240320,122600,148231700,12070,12070,12070,12070,18
|
|
20240320,122500,148014440,12070,12070,12070,12070,0
|
|
20240320,122400,148014440,12070,12070,12070,12070,60
|
|
20240320,122300,147290240,12070,12070,12070,12070,0
|
|
20240320,122200,147290240,12070,12070,12070,12070,40
|
|
20240320,122100,146807440,12070,12070,12070,12070,25
|
|
20240320,122000,146505690,12070,12070,12070,12070,0
|
|
20240320,121900,146505690,12070,12060,12070,12060,63
|
|
20240320,121800,145745450,12060,12070,12070,12060,55
|
|
20240320,121700,145081750,12060,12060,12060,12060,0
|
|
20240320,121600,145081750,12060,12060,12060,12060,23
|
|
20240320,121500,144804370,12060,12060,12060,12060,0
|
|
20240320,121400,144804370,12060,12060,12100,12060,350
|
|
20240320,121300,140571800,12060,12060,12060,12060,0
|
|
20240320,121200,140571800,12060,12050,12060,12050,49
|
|
20240320,121100,139981180,12050,12050,12060,12050,30
|
|
20240320,121000,139619670,12050,12050,12050,12050,15
|
|
20240320,120900,139438920,12050,12050,12050,12050,15
|
|
20240320,120800,139258170,12050,12050,12050,12050,0
|
|
20240320,120700,139258170,12050,12050,12050,12050,23
|
|
20240320,120600,138981020,12050,12060,12060,12050,32
|
|
20240320,120500,138595320,12050,12050,12050,12050,14
|
|
20240320,120400,138426620,12050,12050,12050,12050,0
|
|
20240320,120300,138426620,12050,12060,12060,12050,31
|
|
20240320,120200,138052970,12060,12060,12060,12060,0
|
|
20240320,120100,138052970,12060,12060,12060,12060,43
|
|
20240320,120000,137534390,12060,12060,12060,12060,0
|
|
20240320,115900,137534390,12060,12060,12060,12060,48
|
|
20240320,115800,136955510,12050,12050,12050,12040,97
|
|
20240320,115700,135786820,12040,12040,12040,12040,15
|
|
20240320,115600,135606220,12040,12040,12050,12040,549
|
|
20240320,115500,128991260,12040,12040,12040,12040,19
|
|
20240320,115400,128762500,12050,12040,12050,12040,19
|
|
20240320,115300,128533690,12040,12040,12040,12040,36
|
|
20240320,115200,128100250,12040,12040,12040,12040,20
|
|
20240320,115100,127859450,12040,12040,12050,12040,151
|
|
20240320,115000,126041380,12040,12040,12040,12040,36
|
|
20240320,114900,125607940,12050,12050,12050,12050,2
|
|
20240320,114800,125583840,12040,12040,12050,12040,64
|
|
20240320,114700,124813130,12050,12050,12050,12050,20
|
|
20240320,114600,124572130,12050,12060,12060,12040,233
|
|
20240320,114500,121764040,12060,12060,12060,12060,35
|
|
20240320,114400,121341940,12060,12070,12070,12060,46
|
|
20240320,114300,120787170,12060,12060,12060,12060,28
|
|
20240320,114200,120449490,12060,12060,12070,12060,51
|
|
20240320,114100,119834420,12060,12060,12060,12060,0
|
|
20240320,114000,119834420,12060,12060,12070,12060,85
|
|
20240320,113900,118808910,12070,12070,12070,12070,26
|
|
20240320,113800,118495090,12070,12070,12070,12070,23
|
|
20240320,113700,118217480,12080,12080,12080,12080,15
|
|
20240320,113600,118036280,12070,12080,12080,12070,343
|
|
20240320,113500,113894530,12080,12080,12080,12080,0
|
|
20240320,113400,113894530,12080,12100,12100,12080,130
|
|
20240320,113300,112321980,12100,12100,12100,12100,16
|
|
20240320,113200,112128380,12100,12100,12100,12100,43
|
|
20240320,113100,111608080,12100,12100,12100,12100,10
|
|
20240320,113000,111487080,12110,12100,12110,12100,49
|
|
20240320,112900,110894170,12100,12110,12110,12100,35
|
|
20240320,112800,110470660,12100,12100,12100,12100,16
|
|
20240320,112700,110277060,12100,12100,12100,12100,93
|
|
20240320,112600,109151760,12100,12100,12100,12100,217
|
|
20240320,112500,106526060,12100,12090,12100,12090,436
|
|
20240320,112400,101250730,12090,12090,12090,12090,24
|
|
20240320,112300,100960570,12080,12080,12090,12080,38
|
|
20240320,112200,100501510,12080,12080,12080,12080,74
|
|
20240320,112100,99607590,12090,12090,12090,12090,70
|
|
20240320,112000,98761290,12080,12080,12080,12080,0
|
|
20240320,111900,98761290,12080,12080,12080,12080,40
|
|
20240320,111800,98278090,12090,12090,12090,12090,5
|
|
20240320,111700,98217640,12080,12090,12090,12080,58
|
|
20240320,111600,97516670,12090,12090,12090,12090,1
|
|
20240320,111500,97504580,12080,12080,12080,12080,17
|
|
20240320,111400,97299220,12090,12090,12090,12090,21
|
|
20240320,111300,97045330,12090,12090,12090,12090,28
|
|
20240320,111200,96706810,12090,12090,12090,12090,21
|
|
20240320,111100,96452920,12100,12090,12100,12090,29
|
|
20240320,111000,96102060,12080,12090,12090,12080,24
|
|
20240320,110900,95812040,12090,12090,12090,12080,36
|
|
20240320,110800,95377050,12080,12080,12080,12080,22
|
|
20240320,110700,95111290,12090,12090,12090,12090,0
|
|
20240320,110600,95111290,12090,12090,12090,12090,28
|
|
20240320,110500,94772770,12090,12090,12090,12090,0
|
|
20240320,110400,94772770,12090,12100,12100,12090,187
|
|
20240320,110300,92510630,12100,12100,12100,12100,0
|
|
20240320,110200,92510630,12100,12090,12100,12090,188
|
|
20240320,110100,90236000,12090,12090,12090,12090,25
|
|
20240320,110000,89933750,12100,12100,12100,12090,782
|
|
20240320,105900,80472320,12110,12110,12110,12110,1
|
|
20240320,105800,80460210,12100,12120,12120,12100,263
|
|
20240320,105700,77275460,12120,12120,12120,12120,33
|
|
20240320,105600,76875500,12110,12140,12140,12110,1552
|
|
20240320,105500,58045470,12140,12140,12140,12140,0
|
|
20240320,105400,58045470,12140,12140,12140,12140,15
|
|
20240320,105300,57863370,12140,12150,12150,12140,41
|
|
20240320,105200,57365480,12150,12150,12150,12150,25
|
|
20240320,105100,57061730,12150,12160,12160,12150,62
|
|
20240320,105000,56308330,12150,12150,12150,12150,0
|
|
20240320,104900,56308330,12150,12150,12150,12150,0
|
|
20240320,104800,56308330,12150,12150,12150,12150,0
|
|
20240320,104700,56308330,12150,12150,12150,12150,0
|
|
20240320,104600,56308330,12150,12140,12150,12140,172
|
|
20240320,104500,54218830,12150,12140,12150,12140,19
|
|
20240320,104400,53988150,12140,12140,12140,12140,0
|
|
20240320,104300,53988150,12140,12150,12150,12140,55
|
|
20240320,104200,53320420,12150,12150,12150,12150,1
|
|
20240320,104100,53308270,12140,12140,12140,12140,37
|
|
20240320,104000,52859090,12140,12140,12140,12140,0
|
|
20240320,103900,52859090,12140,12140,12140,12140,24
|
|
20240320,103800,52567730,12140,12140,12140,12140,22
|
|
20240320,103700,52300650,12140,12140,12140,12140,14
|
|
20240320,103600,52130690,12150,12140,12150,12140,21
|
|
20240320,103500,51875740,12130,12130,12130,12130,44
|
|
20240320,103400,51342020,12130,12130,12130,12130,0
|
|
20240320,103300,51342020,12130,12140,12140,12130,25
|
|
20240320,103200,51038760,12140,12140,12140,12140,0
|
|
20240320,103100,51038760,12140,12140,12140,12140,1
|
|
20240320,103000,51026620,12130,12140,12140,12130,48
|
|
20240320,102900,50444270,12140,12140,12140,12140,0
|
|
20240320,102800,50444270,12140,12130,12140,12130,38
|
|
20240320,102700,49983220,12140,12140,12140,12140,21
|
|
20240320,102600,49728280,12140,12140,12140,12140,1
|
|
20240320,102500,49716140,12130,12130,12130,12130,16
|
|
20240320,102400,49522060,12140,12140,12140,12140,64
|
|
20240320,102300,48745100,12140,12160,12160,12140,372
|
|
20240320,102200,44224930,12160,12160,12170,12160,146
|
|
20240320,102100,42448560,12170,12170,12170,12170,60
|
|
20240320,102000,41718360,12170,12190,12190,12160,314
|
|
20240320,101900,37897660,12200,12200,12200,12200,1
|
|
20240320,101800,37885460,12200,12200,12200,12200,2
|
|
20240320,101700,37861060,12210,12220,12220,12210,3
|
|
20240320,101600,37824420,12190,12190,12190,12190,50
|
|
20240320,101500,37214920,12180,12180,12180,12170,210
|
|
20240320,101400,34657410,12180,12180,12180,12180,5
|
|
20240320,101300,34596510,12170,12180,12180,12170,21
|
|
20240320,101200,34340930,12170,12170,12170,12170,27
|
|
20240320,101100,34012340,12170,12170,12170,12170,18
|
|
20240320,101000,33793280,12170,12180,12180,12170,37
|
|
20240320,100900,33342690,12180,12180,12180,12180,28
|
|
20240320,100800,33001650,12180,12180,12180,12180,0
|
|
20240320,100700,33001650,12180,12180,12180,12180,14
|
|
20240320,100600,32831130,12180,12190,12190,12180,175
|
|
20240320,100500,30698480,12200,12200,12200,12200,134
|
|
20240320,100400,29063680,12200,12210,12210,12200,32
|
|
20240320,100300,28673180,12200,12200,12200,12200,102
|
|
20240320,100200,27428780,12210,12200,12210,12200,24
|
|
20240320,100100,27135970,12220,12220,12220,12220,0
|
|
20240320,100000,27135970,12220,12220,12220,12220,2
|
|
20240320,095900,27111530,12210,12220,12220,12210,261
|
|
20240320,095800,23922620,12220,12240,12240,12220,390
|
|
20240320,095700,19150370,12240,12240,12250,12240,54
|
|
20240320,095600,18489380,12240,12240,12240,12240,0
|
|
20240320,095500,18489380,12240,12240,12240,12240,0
|
|
20240320,095400,18489380,12240,12240,12240,12240,30
|
|
20240320,095300,18122180,12240,12240,12240,12240,0
|
|
20240320,095200,18122180,12240,12240,12240,12240,24
|
|
20240320,095100,17828420,12240,12240,12240,12240,35
|
|
20240320,095000,17400020,12240,12240,12240,12240,14
|
|
20240320,094900,17228660,12250,12240,12250,12240,22
|
|
20240320,094800,16959330,12240,12240,12240,12240,22
|
|
20240320,094700,16690050,12240,12240,12240,12240,0
|
|
20240320,094600,16690050,12240,12240,12240,12240,43
|
|
20240320,094500,16163730,12240,12240,12240,12240,0
|
|
20240320,094400,16163730,12240,12250,12250,12240,21
|
|
20240320,094300,15906660,12250,12250,12250,12250,0
|
|
20240320,094200,15906660,12250,12250,12250,12250,0
|
|
20240320,094100,15906660,12250,12250,12250,12250,43
|
|
20240320,094000,15379910,12260,12260,12260,12260,0
|
|
20240320,093900,15379910,12260,12260,12260,12260,1
|
|
20240320,093800,15367650,12240,12250,12250,12240,11
|
|
20240320,093700,15233000,12250,12250,12250,12250,150
|
|
20240320,093600,13395500,12250,12250,12250,12250,21
|
|
20240320,093500,13138250,12260,12260,12260,12260,1
|
|
20240320,093400,13125990,12250,12250,12250,12250,0
|
|
20240320,093300,13125990,12250,12250,12250,12250,16
|
|
20240320,093200,12929990,12260,12260,12260,12260,0
|
|
20240320,093100,12929990,12260,12260,12260,12260,3
|
|
20240320,093000,12893210,12260,12260,12260,12260,0
|
|
20240320,092900,12893210,12260,12260,12260,12260,10
|
|
20240320,092800,12770610,12250,12260,12260,12250,110
|
|
20240320,092700,11422100,12270,12300,12300,12260,559
|
|
20240320,092600,4561710,12300,12300,12300,12300,21
|
|
20240320,092500,4303410,12310,12320,12320,12310,47
|
|
20240320,092400,3724590,12320,12320,12320,12320,0
|
|
20240320,092300,3724590,12320,12320,12320,12320,18
|
|
20240320,092200,3502830,12320,12320,12320,12320,0
|
|
20240320,092100,3502830,12320,12320,12320,12320,0
|
|
20240320,092000,3502830,12320,12320,12320,12320,21
|
|
20240320,091900,3244110,12320,12320,12320,12320,0
|
|
20240320,091800,3244110,12320,12330,12330,12320,22
|
|
20240320,091700,2973060,12320,12330,12330,12320,35
|
|
20240320,091600,2541560,12330,12330,12330,12330,20
|
|
20240320,091500,2294960,12330,12330,12330,12330,2
|
|
20240320,091400,2270300,12330,12330,12330,12330,0
|
|
20240320,091300,2270300,12330,12330,12330,12330,35
|
|
20240320,091200,1838750,12330,12330,12330,12330,0
|
|
20240320,091100,1838750,12330,12330,12330,12330,0
|
|
20240320,091000,1838750,12330,12330,12330,12330,22
|
|
20240320,090900,1567490,12330,12340,12340,12330,15
|
|
20240320,090800,1382440,12330,12330,12330,12330,0
|
|
20240320,090700,1382440,12330,12330,12330,12330,21
|
|
20240320,090600,1123510,12330,12330,12340,12330,10
|
|
20240320,090500,1000200,12340,12340,12340,12340,4
|
|
20240320,090400,950840,12350,12330,12350,12330,14
|
|
20240320,090300,778200,12340,12340,12340,12340,24
|
|
20240320,090200,482040,12360,12370,12370,12360,2
|
|
20240320,090100,457310,12370,12370,12370,12370,1
|
|
20240320,090000,444940,12350,12370,12370,12350,36
|